JPMorgan Chase & Co (NY: JPM )

153.82 USD +1.65 (+1.08%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.10 45.71 45.04 45.62 14,647,100 +0.14(+0.31%)
Jul 28, 2006 44.88 45.54 44.80 45.48 14,010,900 +0.78(+1.74%)
Jul 27, 2006 44.68 44.97 44.20 44.70 13,841,100 +0.05(+0.11%)
Jul 26, 2006 44.50 44.84 44.37 44.65 14,170,000 +0.02(+0.04%)
Jul 25, 2006 44.15 44.86 44.01 44.63 12,536,000 +0.43(+0.97%)
Jul 24, 2006 43.40 44.35 43.35 44.20 12,629,200 +1.05(+2.43%)
Jul 21, 2006 43.17 43.47 42.79 43.15 15,203,300 +0.17(+0.40%)
Jul 20, 2006 43.05 43.37 42.75 42.98 16,368,000 -0.07(-0.16%)
Jul 19, 2006 41.90 43.06 41.74 43.05 27,046,900 +2.34(+5.75%)
Jul 18, 2006 40.95 41.11 40.52 40.71 10,760,800 -0.02(-0.05%)
Jul 17, 2006 40.81 40.94 40.40 40.73 10,806,600 -0.16(-0.39%)
Jul 14, 2006 41.25 41.51 40.61 40.89 10,439,300 -0.50(-1.21%)
Jul 13, 2006 41.95 41.96 41.21 41.39 11,099,000 -0.86(-2.04%)
Jul 12, 2006 42.88 43.23 42.22 42.25 7,025,300 -0.62(-1.45%)
Jul 11, 2006 42.36 42.99 42.15 42.87 8,814,500 +0.29(+0.68%)
Jul 10, 2006 42.54 42.69 42.43 42.58 5,332,100 +0.17(+0.40%)
Jul 07, 2006 42.45 42.75 42.29 42.41 6,736,400 -0.04(-0.09%)
Jul 06, 2006 42.40 42.67 42.27 42.45 10,906,500 +0.04(+0.09%)
Jul 05, 2006 42.87 42.87 42.04 42.41 10,451,000 -0.46(-1.07%)
Jul 03, 2006 42.05 42.87 42.00 42.87 6,828,300 +0.87(+2.07%)
Jun 30, 2006 42.93 42.99 42.00 42.00 16,248,200 -0.68(-1.59%)
Jun 29, 2006 41.68 42.86 41.61 42.68 17,233,700 +1.41(+3.42%)
Jun 28, 2006 41.17 41.31 40.94 41.27 8,540,100 +0.43(+1.05%)
Jun 27, 2006 40.69 41.57 40.69 40.84 14,116,000 -0.66(-1.59%)
Jun 26, 2006 40.67 41.50 40.61 41.50 11,170,900 +0.63(+1.54%)
Jun 23, 2006 40.83 41.30 39.85 40.87 9,954,300 -0.20(-0.49%)
Jun 22, 2006 41.12 41.67 41.00 41.07 10,466,900 -0.14(-0.34%)
Jun 21, 2006 40.13 41.46 40.10 41.21 15,242,300 +0.72(+1.78%)
Jun 20, 2006 40.14 40.78 40.04 40.49 11,206,400 +0.54(+1.35%)
Jun 19, 2006 40.17 40.46 39.75 39.95 9,087,100 -0.21(-0.52%)
Jun 16, 2006 40.60 40.70 40.01 40.16 15,754,500 -0.44(-1.08%)
Jun 15, 2006 40.10 40.82 40.00 40.60 18,481,200 +0.63(+1.58%)
Jun 14, 2006 40.64 40.85 39.33 39.97 16,879,100 -0.56(-1.38%)
Jun 13, 2006 41.35 41.88 40.34 40.53 16,532,300 -1.07(-2.57%)
Jun 12, 2006 42.10 42.23 41.59 41.60 9,059,600 -0.50(-1.19%)
Jun 09, 2006 42.35 42.59 42.02 42.10 8,106,100 -0.25(-0.59%)
Jun 08, 2006 42.00 42.50 41.25 42.35 14,402,700 +0.10(+0.24%)
Jun 07, 2006 42.37 42.77 42.13 42.25 9,958,000 -0.13(-0.31%)
Jun 06, 2006 42.97 43.18 42.01 42.38 12,679,200 -0.59(-1.37%)
Jun 05, 2006 43.66 43.93 42.91 42.97 7,867,200 -0.84(-1.92%)
Jun 02, 2006 43.80 44.20 43.53 43.81 9,637,700 +0.23(+0.53%)
Jun 01, 2006 42.75 43.68 42.74 43.58 9,034,900 +0.94(+2.20%)
May 31, 2006 42.66 42.97 42.17 42.64 11,348,000 +0.20(+0.47%)
May 30, 2006 42.90 42.99 42.44 42.44 8,680,900 -0.79(-1.83%)
May 26, 2006 43.10 43.38 42.95 43.23 7,918,100 +0.38(+0.89%)
May 25, 2006 42.65 42.90 42.32 42.85 9,902,400 +0.70(+1.66%)
May 24, 2006 42.10 42.48 41.59 42.15 14,155,300 -0.02(-0.05%)
May 23, 2006 42.74 42.89 42.12 42.17 13,258,500 -0.47(-1.10%)
May 22, 2006 42.75 42.95 42.34 42.64 14,817,200 -0.11(-0.26%)
May 19, 2006 42.90 43.05 42.50 42.75 13,332,600 +0.01(+0.02%)
May 18, 2006 43.29 43.41 42.69 42.74 10,905,200 -0.51(-1.18%)
May 17, 2006 43.80 44.05 43.09 43.25 13,005,200 -1.07(-2.41%)
May 16, 2006 44.60 44.80 44.13 44.32 8,265,300 -0.22(-0.49%)
May 15, 2006 44.33 44.75 44.25 44.54 11,229,400 +0.22(+0.50%)
May 12, 2006 44.95 44.96 44.26 44.32 18,204,900 -0.83(-1.84%)
May 11, 2006 45.92 45.96 44.96 45.15 10,533,100 -0.77(-1.68%)
May 10, 2006 45.74 46.12 45.51 45.92 7,213,600 -0.10(-0.22%)
May 09, 2006 45.94 46.35 45.85 46.02 7,931,000 -0.08(-0.17%)
May 08, 2006 46.60 46.65 46.04 46.10 10,283,900 -0.55(-1.18%)
May 05, 2006 45.91 46.80 45.69 46.65 17,297,800 +0.96(+2.10%)
May 04, 2006 45.51 45.81 45.50 45.69 10,550,700 +0.23(+0.51%)
May 03, 2006 45.59 45.70 45.22 45.46 15,589,600 -0.04(-0.09%)
May 02, 2006 45.00 45.51 44.91 45.50 12,964,500 +0.72(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.